| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | INR | 21.75 | 22.15 | 21.3 | 22.1 | 22.1 | +0.55 (+2.55%) | 7,045 |
| 30 Dec 2016 | INR | 23 | 23.95 | 21.2 | 21.55 | 21.55 | +0.35 (+1.65%) | 15,149 |
| 29 Dec 2016 | INR | 21.3 | 21.65 | 21.15 | 21.2 | 21.2 | -0.05 (-0.24%) | 8,454 |
| 28 Dec 2016 | INR | 21.8 | 21.8 | 21 | 21.25 | 21.25 | -0.15 (-0.70%) | 11,030 |
| 27 Dec 2016 | INR | 21.6 | 21.85 | 21.25 | 21.4 | 21.4 | -0.45 (-2.06%) | 12,120 |
| 26 Dec 2016 | INR | 22 | 22.25 | 21.5 | 21.85 | 21.85 | -0.3 (-1.35%) | 8,367 |
| 23 Dec 2016 | INR | 22.1 | 22.75 | 21.9 | 22.15 | 22.15 | +0.05 (+0.23%) | 8,846 |
| 22 Dec 2016 | INR | 22.75 | 22.75 | 22 | 22.1 | 22.1 | -0.35 (-1.56%) | 5,890 |
| 21 Dec 2016 | INR | 22.5 | 22.85 | 22.4 | 22.45 | 22.45 | -0.05 (-0.22%) | 10,569 |
| 20 Dec 2016 | INR | 22.95 | 23.15 | 22.5 | 22.5 | 22.5 | -0.25 (-1.10%) | 3,810 |
| 19 Dec 2016 | INR | 23.25 | 23.5 | 22.75 | 22.75 | 22.75 | -0.3 (-1.30%) | 7,712 |
| 16 Dec 2016 | INR | 23.45 | 23.45 | 22.7 | 23.05 | 23.05 | -0.1 (-0.43%) | 2,253 |
| 15 Dec 2016 | INR | 22.5 | 23.5 | 22.5 | 23.15 | 23.15 | +0.45 (+1.98%) | 11,953 |
| 14 Dec 2016 | INR | 23 | 23.5 | 22.6 | 22.7 | 22.7 | -0.3 (-1.30%) | 6,925 |
| 13 Dec 2016 | INR | 22.5 | 23.1 | 22.5 | 23 | 23 | +0.25 (+1.10%) | 6,649 |
| 12 Dec 2016 | INR | 23.5 | 23.5 | 22.6 | 22.75 | 22.75 | -0.45 (-1.94%) | 7,560 |
| 9 Dec 2016 | INR | 23.4 | 23.6 | 23.15 | 23.2 | 23.2 | -0.15 (-0.64%) | 16,000 |
| 8 Dec 2016 | INR | 23.4 | 23.6 | 23.2 | 23.35 | 23.35 | 0.0 (0.0%) | 10,856 |
| 7 Dec 2016 | INR | 23.5 | 23.95 | 23.35 | 23.35 | 23.35 | -0.35 (-1.48%) | 4,906 |
| 6 Dec 2016 | INR | 23.4 | 24 | 23.35 | 23.7 | 23.7 | -0.2 (-0.84%) | 11,305 |
| 5 Dec 2016 | INR | 24.4 | 24.4 | 23.5 | 23.9 | 23.9 | -0.6 (-2.45%) | 23,329 |
| 2 Dec 2016 | INR | 24.5 | 24.95 | 24.35 | 24.5 | 24.5 | -0.3 (-1.21%) | 14,441 |
| 1 Dec 2016 | INR | 23.4 | 25.85 | 23.25 | 24.8 | 24.8 | +1.4 (+5.98%) | 95,811 |
| 30 Nov 2016 | INR | 24.5 | 24.8 | 23.3 | 23.4 | 23.4 | -0.9 (-3.70%) | 37,230 |
| 29 Nov 2016 | INR | 24 | 25.1 | 23.8 | 24.3 | 24.3 | +2.45 (+11.21%) | 158,215 |
| 28 Nov 2016 | INR | 21.85 | 21.9 | 21.45 | 21.85 | 21.85 | +0.4 (+1.86%) | 6,156 |
| 25 Nov 2016 | INR | 21.2 | 21.7 | 20.9 | 21.45 | 21.45 | +0.6 (+2.88%) | 2,000 |
| 24 Nov 2016 | INR | 21.1 | 21.2 | 20.8 | 20.85 | 20.85 | -0.15 (-0.71%) | 2,465 |
| 23 Nov 2016 | INR | 21 | 21.65 | 20.5 | 21 | 21 | +0.05 (+0.24%) | 17,648 |
| 22 Nov 2016 | INR | 21.55 | 21.55 | 20.5 | 20.95 | 20.95 | +0.55 (+2.70%) | 9,422 |
